Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,696.21 +2,038.80 (+4.89%) CMC Crypto 200
890.79 +30.24 (+3.51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:295.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00295000 | 2023-11-20 3:54PM EST | 2023-12-08 | 96.49 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ231215C00295000 | 2023-12-01 12:56PM EST | 2023-12-15 | 96.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9,540 | 0.00% |
| QQQ231222C00295000 | 2023-12-01 9:59AM EST | 2023-12-22 | 93.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231229C00295000 | 2023-11-20 3:40PM EST | 2023-12-29 | 96.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240119C00295000 | 2023-12-05 3:30PM EST | 2024-01-19 | 93.62 | 0.00 | 0.00 | 0.00 | - | 6 | 982 | 0.00% |
| QQQ240216C00295000 | 2023-11-27 10:25AM EST | 2024-02-16 | 97.71 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| QQQ240315C00295000 | 2023-12-04 12:34PM EST | 2024-03-15 | 95.70 | 0.00 | 0.00 | 0.00 | - | 5 | 755 | 0.00% |
| QQQ240328C00295000 | 2023-11-22 3:21PM EST | 2024-03-28 | 100.69 | 0.00 | 0.00 | 0.00 | - | 113 | 279 | 0.00% |
| QQQ240621C00295000 | 2023-11-28 9:46AM EST | 2024-06-21 | 103.65 | 0.00 | 0.00 | 0.00 | - | 273 | 10,302 | 0.00% |
| QQQ240628C00295000 | 2023-11-27 1:40PM EST | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| QQQ240920C00295000 | 2023-11-14 10:09AM EST | 2024-09-20 | 105.93 | 0.00 | 0.00 | 0.00 | - | 100 | 44 | 0.00% |
| QQQ241220C00295000 | 2023-11-24 10:56AM EST | 2024-12-20 | 113.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5,202 | 0.00% |
| QQQ250117C00295000 | 2023-11-29 1:33PM EST | 2025-01-17 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 11:08AM EST | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 38.47% |
| QQQ251219C00295000 | 2023-10-16 12:15PM EST | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 37.63% |
| QQQ260116C00295000 | 2023-11-01 2:37PM EST | 2026-01-16 | 103.21 | 125.80 | 130.50 | 0.00 | - | 1 | 1 | 38.88% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00295000 | 2023-11-28 10:34AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,064 | 50.00% |
| QQQ231215P00295000 | 2023-12-05 1:52PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 31,361 | 25.00% |
| QQQ231222P00295000 | 2023-12-04 3:51PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 203 | 25.00% |
| QQQ231229P00295000 | 2023-12-01 2:20PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8,578 | 25.00% |
| QQQ240105P00295000 | 2023-12-01 3:52PM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| QQQ240112P00295000 | 2023-12-04 10:17AM EST | 2024-01-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00295000 | 2023-12-05 11:12AM EST | 2024-01-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| QQQ240216P00295000 | 2023-12-04 2:04PM EST | 2024-02-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240315P00295000 | 2023-12-05 3:43PM EST | 2024-03-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 130 | 12,543 | 12.50% |
| QQQ240328P00295000 | 2023-12-05 11:20AM EST | 2024-03-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,367 | 12.50% |
| QQQ240621P00295000 | 2023-12-05 2:50PM EST | 2024-06-21 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 10,384 | 6.25% |
| QQQ240628P00295000 | 2023-12-04 2:45PM EST | 2024-06-28 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240920P00295000 | 2023-12-05 10:47AM EST | 2024-09-20 | 4.24 | 0.00 | 0.00 | 0.00 | - | 7 | 376 | 6.25% |
| QQQ240930P00295000 | 2023-11-15 3:05PM EST | 2024-09-30 | 4.49 | 0.00 | 0.00 | 0.00 | - | 6 | 848 | 6.25% |
| QQQ241220P00295000 | 2023-12-04 2:06PM EST | 2024-12-20 | 6.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ250117P00295000 | 2023-12-05 9:36AM EST | 2025-01-17 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 6.25% |
| QQQ250620P00295000 | 2023-11-29 3:42PM EST | 2025-06-20 | 8.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219P00295000 | 2023-12-04 3:48PM EST | 2025-12-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| QQQ260116P00295000 | 2023-11-27 1:22PM EST | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 3.13% |
| QQQ260618P00295000 | 2023-12-05 2:51PM EST | 2026-06-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 3.13% |
© 2023 Yahoo. All rights reserved.